Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 101,900 | +0.00(+10.00%) |
Feb 27, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,000 | -0.00(-9.09%) |
Feb 26, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 17,000 | +0.00(+10.00%) |
Feb 23, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 67,363 | +0.00(+0.00%) |
Feb 22, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 41,800 | -0.00(-9.09%) |
Feb 21, 2018 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 217,150 | +0.00(+10.00%) |
Feb 20, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 70,000 | +0.00(+0.00%) |
Feb 16, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Feb 15, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 61,000 | +0.00(+10.00%) |
Feb 14, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 84,397 | -0.00(-9.09%) |
Feb 13, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 53,800 | +0.00(+0.00%) |
Feb 12, 2018 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 729,030 | -0.00(-8.33%) |
Feb 09, 2018 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 203,000 | -0.01(-14.29%) |
Feb 08, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 124,615 | +0.00(+0.00%) |
Feb 07, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 218,000 | +0.00(+0.00%) |
Feb 06, 2018 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 251,440 | +0.00(+0.00%) |
Feb 05, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 28,005 | -0.00(-6.67%) |
Feb 02, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 65,061 | +0.00(+0.00%) |
Feb 01, 2018 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 150,000 | +0.00(+7.14%) |
Jan 31, 2018 | 0.0750 | 0.0850 | 0.0650 | 0.0700 | 395,705 | -0.01(-12.50%) |
Jan 30, 2018 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 191,942 | +0.00(+0.00%) |
Jan 29, 2018 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 428,500 | -0.01(-11.11%) |
Jan 26, 2018 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 160,149 | +0.00(+0.00%) |
Jan 25, 2018 | 0.0850 | 0.0950 | 0.0750 | 0.0900 | 698,149 | +0.01(+20.00%) |
Jan 24, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 98,400 | +0.00(+7.14%) |
Jan 23, 2018 | 0.0700 | 0.0850 | 0.0700 | 0.0700 | 1,093,831 | +0.01(+7.69%) |
Jan 22, 2018 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 399,400 | +0.01(+8.33%) |
Jan 19, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 249,238 | -0.01(-7.69%) |
Jan 18, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 287,000 | +0.01(+8.33%) |
Jan 17, 2018 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 129,730 | +0.00(+0.00%) |
Jan 16, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0600 | 310,667 | -0.01(-7.69%) |
Jan 15, 2018 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 304,792 | -0.01(-7.14%) |
Jan 12, 2018 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 248,500 | -0.00(-6.67%) |
Jan 11, 2018 | 0.0700 | 0.0900 | 0.0700 | 0.0750 | 537,915 | -0.01(-6.25%) |
Jan 10, 2018 | 0.0700 | 0.0850 | 0.0650 | 0.0800 | 274,630 | +0.00(+0.00%) |
Jan 09, 2018 | 0.0500 | 0.0850 | 0.0450 | 0.0800 | 2,148,462 | +0.03(+45.45%) |
Jan 08, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 633,619 | +0.00(+0.00%) |
Jan 05, 2018 | 0.0450 | 0.0550 | 0.0350 | 0.0550 | 1,208,438 | +0.01(+22.22%) |
Jan 04, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 | +0.00(+0.00%) |
Jan 03, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 114,833 | +0.00(+0.00%) |
Jan 02, 2018 | 0.0450 | 0.0450 | 0.0450 | 96,435 | +0.00(+0.00%) | |
Dec 29, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 1,750,607 | +0.00(+12.50%) |
Dec 27, 2017 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 962,000 | +0.00(+14.29%) |
Dec 22, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 500,644 | +0.01(+16.67%) |
Dec 21, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,156,000 | +0.00(+0.00%) |
Dec 20, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 261,099 | +0.00(+0.00%) |
Dec 19, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 105,850 | -0.01(-14.29%) |
Dec 15, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Dec 14, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 35,000 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,500 | +0.00(+0.00%) |
Dec 12, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 67,500 | +0.01(+16.67%) |
Dec 11, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 88,090 | -0.01(-14.29%) |
Dec 08, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 31,077 | +0.01(+16.67%) |
Dec 07, 2017 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 31,400 | -0.01(-14.29%) |
Dec 06, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 70,000 | +0.01(+16.67%) |
Dec 05, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 189,454 | +0.00(+0.00%) |